Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 113,600
-1,200 (-1.05%)
At close: Oct 28, 2025
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 114,100.00 | 114,200.00 | 112,800.00 | 113,600.00 | 113,600.00 | -1.05% | 857,328 |
| Oct 27, 2025 | 115,400.00 | 117,500.00 | 114,800.00 | 114,800.00 | 114,800.00 | -0.09% | 1,038,276 |
| Oct 24, 2025 | 115,900.00 | 116,200.00 | 113,700.00 | 114,900.00 | 114,900.00 | -0.09% | 738,758 |
| Oct 23, 2025 | 116,300.00 | 117,500.00 | 114,700.00 | 115,000.00 | 115,000.00 | -2.62% | 1,129,493 |
| Oct 22, 2025 | 118,400.00 | 118,600.00 | 115,300.00 | 118,100.00 | 118,100.00 | 1.99% | 1,259,947 |
| Oct 21, 2025 | 115,200.00 | 119,800.00 | 115,200.00 | 115,800.00 | 115,800.00 | 1.14% | 1,725,109 |
| Oct 20, 2025 | 117,000.00 | 118,000.00 | 111,200.00 | 114,500.00 | 114,500.00 | 2.14% | 1,188,885 |
| Oct 17, 2025 | 110,800.00 | 113,400.00 | 110,100.00 | 112,100.00 | 112,100.00 | 0.72% | 1,138,630 |
| Oct 16, 2025 | 109,300.00 | 112,100.00 | 108,200.00 | 111,300.00 | 111,300.00 | 7.23% | 2,290,270 |
| Oct 15, 2025 | 102,100.00 | 103,800.00 | 101,800.00 | 103,800.00 | 103,800.00 | 1.27% | 598,957 |
| Oct 14, 2025 | 100,600.00 | 103,900.00 | 100,500.00 | 102,500.00 | 102,500.00 | 1.38% | 971,824 |
| Oct 13, 2025 | 100,900.00 | 101,700.00 | 100,100.00 | 101,100.00 | 101,100.00 | 0.50% | 618,841 |
| Oct 10, 2025 | 101,100.00 | 102,500.00 | 100,600.00 | 100,600.00 | 100,600.00 | -3.45% | 1,515,422 |
| Oct 2, 2025 | 100,700.00 | 105,000.00 | 100,700.00 | 104,200.00 | 104,200.00 | 3.58% | 1,580,346 |
| Oct 1, 2025 | 100,500.00 | 101,500.00 | 100,200.00 | 100,600.00 | 100,600.00 | -0.10% | 642,336 |
| Sep 30, 2025 | 100,200.00 | 101,800.00 | 100,200.00 | 100,700.00 | 100,700.00 | - | 1,042,735 |
| Sep 29, 2025 | 100,600.00 | 101,200.00 | 100,000.00 | 100,700.00 | 100,700.00 | 0.50% | 639,908 |
| Sep 26, 2025 | 101,200.00 | 101,300.00 | 100,200.00 | 100,200.00 | 100,200.00 | -1.76% | 807,321 |
| Sep 25, 2025 | 103,000.00 | 103,000.00 | 101,400.00 | 102,000.00 | 102,000.00 | -0.97% | 890,852 |
| Sep 24, 2025 | 102,900.00 | 103,600.00 | 102,500.00 | 103,000.00 | 103,000.00 | 0.19% | 680,285 |
| Sep 23, 2025 | 101,300.00 | 102,900.00 | 101,300.00 | 102,800.00 | 102,800.00 | 0.88% | 669,366 |
| Sep 22, 2025 | 101,500.00 | 102,500.00 | 101,200.00 | 101,900.00 | 101,900.00 | 0.30% | 833,666 |
| Sep 19, 2025 | 102,300.00 | 102,500.00 | 100,500.00 | 101,600.00 | 101,600.00 | -0.49% | 1,545,375 |
| Sep 18, 2025 | 101,500.00 | 102,200.00 | 101,100.00 | 102,100.00 | 102,100.00 | 1.09% | 1,143,276 |
| Sep 17, 2025 | 101,200.00 | 101,500.00 | 100,500.00 | 101,000.00 | 101,000.00 | -0.39% | 1,123,750 |
| Sep 16, 2025 | 101,700.00 | 101,900.00 | 100,500.00 | 101,400.00 | 101,400.00 | -0.29% | 1,317,017 |
| Sep 15, 2025 | 104,800.00 | 105,100.00 | 101,300.00 | 101,700.00 | 101,700.00 | -3.97% | 2,334,779 |
| Sep 12, 2025 | 106,100.00 | 106,600.00 | 105,400.00 | 105,900.00 | 105,900.00 | -0.66% | 906,762 |
| Sep 11, 2025 | 105,900.00 | 106,800.00 | 105,400.00 | 106,600.00 | 106,600.00 | 0.57% | 1,118,881 |
| Sep 10, 2025 | 104,900.00 | 107,000.00 | 104,900.00 | 106,000.00 | 106,000.00 | 0.47% | 704,159 |
| Sep 9, 2025 | 105,500.00 | 105,900.00 | 104,700.00 | 105,500.00 | 105,500.00 | 0.57% | 599,237 |
| Sep 8, 2025 | 106,100.00 | 106,100.00 | 104,100.00 | 104,900.00 | 104,900.00 | -1.59% | 713,309 |
| Sep 5, 2025 | 106,200.00 | 107,000.00 | 106,100.00 | 106,600.00 | 106,600.00 | -0.37% | 442,357 |
| Sep 4, 2025 | 106,000.00 | 107,200.00 | 105,800.00 | 107,000.00 | 107,000.00 | - | 563,510 |
| Sep 3, 2025 | 106,100.00 | 107,800.00 | 106,100.00 | 107,000.00 | 107,000.00 | -0.19% | 544,535 |
| Sep 2, 2025 | 106,200.00 | 107,200.00 | 105,750.00 | 107,200.00 | 107,200.00 | 0.66% | 400,273 |
| Sep 1, 2025 | 106,800.00 | 107,900.00 | 106,000.00 | 106,500.00 | 106,500.00 | 0.66% | 496,884 |
| Aug 29, 2025 | 105,900.00 | 107,800.00 | 105,500.00 | 105,800.00 | 105,800.00 | 0.09% | 908,987 |
| Aug 28, 2025 | 104,500.00 | 107,200.00 | 103,300.00 | 105,700.00 | 105,700.00 | 2.13% | 974,330 |
| Aug 27, 2025 | 103,100.00 | 104,000.00 | 102,900.00 | 103,500.00 | 103,500.00 | 0.49% | 383,772 |
| Aug 26, 2025 | 104,300.00 | 104,600.00 | 103,000.00 | 103,000.00 | 103,000.00 | -1.62% | 838,408 |
| Aug 25, 2025 | 105,000.00 | 105,300.00 | 103,200.00 | 104,700.00 | 104,700.00 | -0.10% | 440,278 |
| Aug 22, 2025 | 104,200.00 | 105,500.00 | 104,200.00 | 104,800.00 | 104,800.00 | 0.87% | 619,398 |
| Aug 21, 2025 | 105,700.00 | 105,800.00 | 103,900.00 | 103,900.00 | 103,900.00 | -1.14% | 433,907 |
| Aug 20, 2025 | 104,200.00 | 105,500.00 | 103,300.00 | 105,100.00 | 105,100.00 | 1.06% | 713,124 |
| Aug 19, 2025 | 102,500.00 | 104,000.00 | 101,900.00 | 104,000.00 | 104,000.00 | 1.76% | 627,551 |
| Aug 18, 2025 | 102,100.00 | 103,400.00 | 102,100.00 | 102,200.00 | 102,200.00 | -1.45% | 616,182 |
| Aug 14, 2025 | 103,600.00 | 104,700.00 | 103,100.00 | 103,700.00 | 103,700.00 | 0.48% | 766,542 |
| Aug 13, 2025 | 102,800.00 | 103,300.00 | 102,100.00 | 103,200.00 | 103,200.00 | 1.38% | 584,019 |
| Aug 12, 2025 | 101,100.00 | 103,700.00 | 101,000.00 | 101,800.00 | 101,800.00 | 0.20% | 655,429 |